TSX:ZEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.94	57.17	56.90	57.14	57.14	0.35%	1,232,578
Dec 4, 2025	56.07	57.03	55.80	56.94	56.94	1.92%	2,423,413
Dec 3, 2025	56.11	56.47	55.64	55.87	55.87	-0.11%	1,678,708
Dec 2, 2025	55.40	55.94	55.23	55.93	55.93	1.51%	2,338,230
Dec 1, 2025	55.47	55.47	54.96	55.10	55.10	-0.99%	1,927,290
Nov 28, 2025	55.46	55.70	55.31	55.65	55.65	0.41%	770,261
Nov 27, 2025	55.41	55.56	55.30	55.43	55.43	0.03%	286,842
Nov 26, 2025	55.18	55.41	55.04	55.41	55.41	0.64%	1,449,646
Nov 25, 2025	54.69	55.11	54.67	55.06	54.91	0.93%	2,417,895
Nov 24, 2025	54.37	54.68	54.14	54.55	54.41	0.46%	1,349,217
Nov 21, 2025	53.93	54.33	53.77	54.30	54.16	0.87%	1,040,513
Nov 20, 2025	54.41	54.50	53.70	53.83	53.69	-0.43%	2,212,270
Nov 19, 2025	54.21	54.24	53.82	54.06	53.92	-0.33%	1,812,778
Nov 18, 2025	54.10	54.41	53.79	54.24	54.10	-0.19%	2,207,905
Nov 17, 2025	54.38	54.63	54.13	54.35	54.20	-0.08%	2,359,002
Nov 14, 2025	54.00	54.39	53.70	54.39	54.25	0.13%	1,369,384
Nov 13, 2025	54.76	54.96	54.11	54.32	54.18	-0.98%	2,091,399
Nov 12, 2025	54.44	54.89	54.40	54.86	54.72	1.20%	1,946,289
Nov 11, 2025	54.13	54.35	54.06	54.21	54.07	0.28%	2,139,896
Nov 10, 2025	53.81	54.13	53.74	54.06	53.92	0.80%	1,623,129
Nov 7, 2025	53.41	53.63	53.04	53.63	53.49	0.03%	2,080,274
Nov 6, 2025	53.57	53.73	53.28	53.62	53.47	0.14%	591,568
Nov 5, 2025	53.60	53.73	53.35	53.54	53.40	0.09%	970,089
Nov 4, 2025	53.61	53.83	53.31	53.49	53.35	-0.69%	1,047,272
Nov 3, 2025	53.50	53.93	53.45	53.86	53.72	0.69%	1,205,592
Oct 31, 2025	53.19	53.54	53.00	53.49	53.35	0.58%	905,872
Oct 30, 2025	53.11	53.38	53.08	53.18	53.04	-0.11%	906,768
Oct 29, 2025	53.90	53.90	53.05	53.24	52.96	-1.11%	1,714,369
Oct 28, 2025	53.67	53.94	53.47	53.84	53.55	0.43%	754,611
Oct 27, 2025	53.35	53.61	53.22	53.61	53.32	0.79%	2,088,053
Oct 24, 2025	52.96	53.28	52.96	53.19	52.91	0.59%	1,070,389
Oct 23, 2025	52.79	52.98	52.78	52.88	52.60	0.34%	1,426,479
Oct 22, 2025	52.75	52.85	52.56	52.70	52.42	-0.04%	750,304
Oct 21, 2025	52.70	52.86	52.69	52.72	52.44	0.02%	489,383
Oct 20, 2025	52.42	52.80	52.41	52.71	52.43	0.83%	509,659
Oct 17, 2025	52.17	52.52	52.13	52.28	52.00	-0.20%	1,169,390
Oct 16, 2025	53.04	53.16	52.18	52.38	52.10	-1.39%	2,343,268
Oct 15, 2025	52.75	53.15	52.75	53.12	52.84	0.89%	986,651
Oct 14, 2025	52.00	52.70	51.85	52.65	52.37	1.41%	1,392,422
Oct 10, 2025	52.38	52.58	51.90	51.92	51.64	-0.67%	1,349,862
Oct 9, 2025	52.18	52.34	52.12	52.27	51.99	0.23%	1,839,258
Oct 8, 2025	52.83	52.83	52.06	52.15	51.87	-1.02%	1,659,223
Oct 7, 2025	52.91	53.00	52.63	52.69	52.41	-0.30%	1,019,497
Oct 6, 2025	53.01	53.03	52.44	52.85	52.57	0.09%	860,134
Oct 3, 2025	52.52	52.91	52.43	52.80	52.52	0.59%	1,270,845
Oct 2, 2025	52.51	52.55	52.15	52.49	52.21	-0.02%	1,333,009
Oct 1, 2025	52.30	52.63	52.30	52.50	52.22	0.54%	3,610,946
Sep 30, 2025	52.22	52.40	51.86	52.22	51.94	-	2,506,836
Sep 29, 2025	52.37	52.42	52.01	52.22	51.94	-0.29%	864,322
Sep 26, 2025	52.34	52.48	52.25	52.37	51.95	0.33%	1,620,626